SPY281215C00670000
SPY Dec 15 2028 670.00 Call
optionOPRA
EODOct 27, 2026
186.65USD+1.789%(+3.28)7Vol552OI
SPY281215C00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 186.65 | 186.65 | 186.65 | 186.65 | +1.789% | 7 | 559 | 0.000% |
| 2026-10-26 | 183.37 | 183.37 | 183.37 | 183.37 | -2.020% | 1 | 559 | +1.789% |
| 2026-10-20 | 187.15 | 187.15 | 187.15 | 187.15 | +1.712% | 1 | 558 | -0.267% |
| 2026-10-16 | 184.00 | 184.00 | 184.00 | 184.00 | -5.462% | 2 | 560 | +1.440% |
| 2026-10-13 | 193.21 | 194.63 | 192.61 | 194.63 | +2.437% | 3 | 561 | -4.100% |
| 2026-10-08 | 190.00 | 190.00 | 190.00 | 190.00 | -2.047% | 3 | 564 | -1.763% |
| 2026-10-05 | 193.97 | 193.97 | 193.97 | 193.97 | +4.285% | 11 | 553 | -3.774% |
| 2026-09-29 | 184.25 | 186.00 | 184.25 | 186.00 | -1.976% | 6 | 548 | +0.349% |
| 2026-09-24 | 187.93 | 189.75 | 187.93 | 189.75 | +6.721% | 3 | 546 | -1.634% |
| 2026-09-15 | 177.80 | 177.80 | 177.80 | 177.80 | -1.079% | 5 | 546 | +4.978% |
| 2026-09-14 | 179.74 | 179.74 | 179.74 | 179.74 | +0.413% | 2 | 546 | +3.844% |
| 2026-09-10 | 179.00 | 179.00 | 179.00 | 179.00 | -2.036% | 1 | 545 | +4.274% |
| 2026-09-09 | 181.92 | 182.72 | 181.88 | 182.72 | -2.341% | 9 | 544 | +2.151% |
| 2026-09-04 | 187.10 | 187.10 | 187.10 | 187.10 | +1.652% | 2 | 546 | -0.241% |
| 2026-09-02 | 184.80 | 184.80 | 184.06 | 184.06 | +1.691% | 3 | 543 | +1.407% |
| 2026-09-01 | 181.00 | 181.00 | 181.00 | 181.00 | -4.485% | 1 | 542 | +3.122% |
| 2026-08-27 | 187.50 | 190.51 | 187.50 | 189.50 | +1.838% | 18 | 527 | -1.504% |
| 2026-08-26 | 186.08 | 186.08 | 186.08 | 186.08 | +0.546% | 1 | 526 | +0.306% |
| 2026-08-25 | 185.07 | 185.07 | 185.07 | 185.07 | -0.500% | 5 | 526 | +0.854% |
| 2026-08-21 | 185.44 | 189.40 | 185.44 | 186.00 | +0.541% | 3 | 527 | +0.349% |
| 2026-08-20 | 187.00 | 187.00 | 185.00 | 185.00 | -1.711% | 3 | 525 | +0.892% |
| 2026-08-18 | 190.00 | 190.00 | 188.22 | 188.22 | -2.804% | 2 | 523 | -0.834% |
| 2026-08-17 | 193.16 | 193.72 | 193.16 | 193.65 | -0.967% | 3 | 524 | -3.615% |
| 2026-08-14 | 195.54 | 195.54 | 195.54 | 195.54 | -0.539% | 1 | 524 | -4.546% |
| 2026-08-13 | 196.67 | 196.67 | 196.60 | 196.60 | +2.513% | 2 | 523 | -5.061% |
| 2026-08-12 | 193.25 | 193.25 | 191.78 | 191.78 | -1.383% | 4 | 522 | -2.675% |
| 2026-08-10 | 195.07 | 195.07 | 194.00 | 194.47 | +0.072% | 4 | 523 | -4.021% |
| 2026-08-07 | 194.05 | 195.90 | 193.00 | 194.33 | -1.155% | 10 | 515 | -3.952% |
| 2026-08-05 | 196.60 | 196.60 | 196.60 | 196.60 | +12.234% | 1 | 514 | -5.061% |
| 2026-07-17 | 171.29 | 175.17 | 171.29 | 175.17 | -3.906% | 4 | 512 | +6.554% |
| 2026-07-10 | 182.29 | 182.29 | 182.29 | 182.29 | +4.764% | 2 | 514 | +2.392% |
| 2026-07-08 | 174.00 | 174.00 | 174.00 | 174.00 | -0.685% | 1 | 513 | +7.270% |
| 2026-07-07 | 175.20 | 175.20 | 175.20 | 175.20 | +3.626% | 1 | 513 | +6.535% |
| 2026-06-29 | 169.07 | 169.07 | 169.07 | 169.07 | +1.149% | 1 | 514 | +10.398% |
| 2026-06-26 | 167.15 | 167.15 | 167.15 | 167.15 | -5.836% | 1 | 514 | +11.666% |
| 2026-06-22 | 177.12 | 177.51 | 177.12 | 177.51 | -0.157% | 2 | 514 | +5.149% |
| 2026-06-17 | 178.51 | 178.63 | 176.77 | 177.79 | -1.326% | 11 | 511 | +4.983% |
| 2026-06-16 | 183.00 | 183.00 | 180.18 | 180.18 | -0.244% | 2 | 509 | +3.591% |
| 2026-06-15 | 178.64 | 180.62 | 178.64 | 180.62 | +6.447% | 2 | 507 | +3.339% |
| 2026-06-12 | 171.99 | 171.99 | 169.68 | 169.68 | +1.000% | 9 | 514 | +10.001% |
| 2026-06-11 | 163.24 | 168.00 | 163.24 | 168.00 | +2.696% | 2 | 512 | +11.101% |
| 2026-06-09 | 163.59 | 163.59 | 163.59 | 163.59 | -5.630% | 1 | 511 | +14.096% |
| 2026-06-08 | 173.35 | 173.35 | 173.35 | 173.35 | +1.642% | 1 | 512 | +7.672% |
| 2026-06-05 | 181.79 | 181.79 | 170.55 | 170.55 | -6.686% | 8 | 512 | +9.440% |
| 2026-06-01 | 182.91 | 182.91 | 182.77 | 182.77 | +0.131% | 2 | 514 | +2.123% |
| 2026-05-29 | 182.53 | 182.53 | 182.53 | 182.53 | +8.012% | 2 | 512 | +2.257% |
| 2026-05-19 | 168.99 | 168.99 | 168.99 | 168.99 | -1.175% | 1 | 513 | +10.450% |
| 2026-05-15 | 172.88 | 172.88 | 171.00 | 171.00 | -3.302% | 2 | 513 | +9.152% |
| 2026-05-14 | 175.50 | 176.84 | 175.50 | 176.84 | +2.072% | 14 | 499 | +5.547% |
| 2026-05-13 | 173.25 | 173.25 | 173.25 | 173.25 | +1.912% | 1 | 500 | +7.734% |
| 2026-05-12 | 167.50 | 170.00 | 166.00 | 170.00 | +5.218% | 3 | 499 | +9.794% |
| 2026-05-07 | 161.57 | 161.57 | 161.57 | 161.57 | -1.102% | 1 | 499 | +15.523% |
| 2026-05-06 | 159.50 | 163.37 | 159.50 | 163.37 | +14.758% | 23 | 521 | +14.250% |
| 2026-04-23 | 142.36 | 142.36 | 142.36 | 142.36 | -1.855% | 2 | 521 | +31.111% |
| 2026-04-22 | 145.05 | 145.05 | 145.05 | 145.05 | +1.341% | 7 | 523 | +28.680% |
| 2026-04-20 | 143.13 | 143.13 | 143.13 | 143.13 | -1.078% | 4 | 523 | +30.406% |
| 2026-04-17 | 144.33 | 144.69 | 144.33 | 144.69 | +4.094% | 2 | 523 | +29.000% |
| 2026-04-16 | 136.64 | 139.00 | 136.64 | 139.00 | +2.849% | 5 | 524 | +34.281% |
| 2026-04-15 | 135.15 | 135.15 | 135.15 | 135.15 | +1.808% | 4 | 525 | +38.106% |
| 2026-04-14 | 130.00 | 132.95 | 130.00 | 132.75 | +10.625% | 4 | 525 | +40.603% |
| 2026-04-13 | 121.51 | 121.51 | 120.00 | 120.00 | +0.790% | 3 | 525 | +55.542% |
| 2026-04-09 | 119.06 | 119.06 | 119.06 | 119.06 | +0.371% | 4 | 523 | +56.770% |
| 2026-04-08 | 118.62 | 118.62 | 118.62 | 118.62 | +10.252% | 1 | 523 | +57.351% |
| 2026-04-07 | 106.50 | 107.93 | 106.50 | 107.59 | -0.747% | 3 | 524 | +73.483% |
| 2026-04-06 | 106.77 | 108.40 | 106.77 | 108.40 | +1.689% | 2 | 524 | +72.186% |
| 2026-04-02 | 106.60 | 106.60 | 106.60 | 106.60 | -1.706% | 1 | 523 | +75.094% |
| 2026-04-01 | 106.99 | 108.46 | 106.70 | 108.45 | +5.640% | 7 | 523 | +72.107% |
| 2026-03-31 | 97.99 | 102.89 | 97.99 | 102.66 | +5.023% | 331 | 521 | +81.814% |
| 2026-03-27 | 102.00 | 102.00 | 97.75 | 97.75 | -5.060% | 8 | 852 | +90.946% |
| 2026-03-26 | 105.49 | 105.49 | 102.96 | 102.96 | -5.930% | 9 | 851 | +81.284% |
| 2026-03-25 | 109.26 | 109.45 | 109.26 | 109.45 | +1.672% | 2 | 851 | +70.534% |
| 2026-03-24 | 107.65 | 107.65 | 107.65 | 107.65 | -0.920% | 1 | 851 | +73.386% |
| 2026-03-23 | 108.65 | 108.65 | 108.65 | 108.65 | +2.500% | 1 | 850 | +71.790% |
| 2026-03-20 | 108.01 | 108.01 | 106.00 | 106.00 | -2.538% | 11 | 851 | +76.085% |
| 2026-03-19 | 110.50 | 110.50 | 108.76 | 108.76 | -2.676% | 2 | 844 | +71.616% |
| 2026-03-18 | 114.50 | 114.99 | 111.75 | 111.75 | -3.045% | 51 | 843 | +67.025% |
| 2026-03-17 | 116.46 | 117.00 | 113.70 | 115.26 | -0.173% | 120 | 796 | +61.938% |
| 2026-03-16 | 114.02 | 116.49 | 114.02 | 115.46 | +2.658% | 130 | 676 | +61.658% |
| 2026-03-13 | 114.07 | 114.07 | 112.47 | 112.47 | -1.342% | 7 | 598 | +65.955% |
| 2026-03-12 | 117.50 | 117.50 | 114.00 | 114.00 | -4.362% | 198 | 597 | +63.728% |
| 2026-03-11 | 117.95 | 119.20 | 117.95 | 119.20 | +0.101% | 8 | 435 | +56.586% |
| 2026-03-10 | 121.94 | 121.94 | 119.08 | 119.08 | -1.968% | 2 | 435 | +56.743% |
| 2026-03-09 | 114.89 | 121.68 | 114.89 | 121.47 | +3.821% | 63 | 436 | +53.659% |
| 2026-03-06 | 116.98 | 118.80 | 116.43 | 117.00 | -3.704% | 21 | 379 | +59.530% |
| 2026-03-05 | 123.50 | 123.50 | 121.50 | 121.50 | -1.220% | 2 | 361 | +53.621% |
| 2026-03-04 | 123.00 | 123.00 | 123.00 | 123.00 | +1.235% | 1 | 360 | +51.748% |
| 2026-03-03 | 117.52 | 121.50 | 116.04 | 121.50 | -4.810% | 7 | 359 | +53.621% |
| 2026-02-26 | 127.82 | 127.82 | 127.64 | 127.64 | -1.672% | 4 | 358 | +46.232% |
| 2026-02-25 | 128.75 | 129.94 | 128.74 | 129.81 | +3.815% | 112 | 249 | +43.787% |
| 2026-02-24 | 125.04 | 125.04 | 125.04 | 125.04 | +2.567% | 4 | 249 | +49.272% |
| 2026-02-23 | 125.67 | 125.67 | 121.91 | 121.91 | -5.062% | 24 | 245 | +53.105% |
| 2026-02-20 | 128.20 | 128.41 | 128.03 | 128.41 | +1.671% | 47 | 251 | +45.355% |
| 2026-02-19 | 126.30 | 126.30 | 126.30 | 126.30 | +1.765% | 1 | 204 | +47.783% |
| 2026-02-17 | 120.51 | 125.00 | 120.51 | 124.11 | -1.108% | 5 | 203 | +50.391% |
| 2026-02-13 | 125.41 | 125.50 | 125.26 | 125.50 | -0.310% | 5 | 195 | +48.725% |
| 2026-02-12 | 126.05 | 126.05 | 125.89 | 125.89 | -4.694% | 15 | 195 | +48.264% |
| 2026-02-11 | 132.25 | 132.25 | 132.09 | 132.09 | -1.130% | 4 | 180 | +41.305% |
| 2026-02-10 | 133.60 | 133.60 | 133.60 | 133.60 | +2.809% | 2 | 176 | +39.708% |
| 2026-02-06 | 128.02 | 129.95 | 127.87 | 129.95 | +4.545% | 100 | 176 | +43.632% |
| 2026-02-05 | 122.65 | 124.43 | 122.65 | 124.30 | -4.531% | 31 | 79 | +50.161% |
| 2026-02-04 | 130.38 | 130.38 | 130.20 | 130.20 | -2.296% | 4 | 50 | +43.356% |
| 2026-02-03 | 133.31 | 133.66 | 133.26 | 133.26 | -2.431% | 4 | 46 | +40.065% |
| 2026-02-02 | 135.50 | 136.59 | 135.50 | 136.58 | +2.916% | 5 | 42 | +36.660% |
| 2026-01-29 | 132.71 | 132.71 | 132.71 | 132.71 | +1.028% | 1 | 39 | +40.645% |
| 2026-01-23 | 130.27 | 131.43 | 130.27 | 131.36 | -1.322% | 4 | 38 | +42.090% |
| 2026-01-22 | 132.76 | 133.12 | 132.76 | 133.12 | +2.526% | 5 | 36 | +40.212% |
| 2026-01-21 | 126.76 | 129.84 | 124.79 | 129.84 | +3.781% | 9 | 33 | +43.754% |
| 2026-01-20 | 127.50 | 127.50 | 123.69 | 125.11 | -6.808% | 4 | 30 | +49.189% |
| 2026-01-16 | 134.16 | 134.25 | 134.15 | 134.25 | +3.269% | 4 | 26 | +39.032% |
| 2026-01-14 | 130.00 | 130.00 | 130.00 | 130.00 | -1.857% | 1 | 26 | +43.577% |
| 2026-01-13 | 132.46 | 132.46 | 132.46 | 132.46 | -1.083% | 1 | 26 | +40.910% |
| 2026-01-12 | 133.33 | 133.91 | 133.33 | 133.91 | +0.881% | 11 | 25 | +39.385% |
| 2026-01-07 | 133.30 | 133.30 | 132.74 | 132.74 | +2.029% | 2 | 14 | +40.613% |
| 2026-01-06 | 129.93 | 130.30 | 129.20 | 130.10 | 0.000% | 22 | 12 | +43.467% |